Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 20.17
+0.13 (0.65%)
Oct 19, 2026, 3:50 PM EST
TSX:CSH.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.04 | 20.21 | 19.88 | 20.17 | 20.17 | 0.65% | 257,750 |
| Oct 16, 2026 | 20.00 | 20.25 | 19.98 | 20.04 | 20.04 | 0.20% | 198,460 |
| Oct 15, 2026 | 19.56 | 20.20 | 19.56 | 20.00 | 20.00 | 2.51% | 499,639 |
| Oct 14, 2026 | 19.64 | 19.67 | 19.41 | 19.51 | 19.51 | -0.10% | 410,301 |
| Oct 13, 2026 | 19.49 | 19.68 | 19.33 | 19.53 | 19.53 | 0.93% | 461,458 |
| Oct 9, 2026 | 19.41 | 19.57 | 19.22 | 19.35 | 19.35 | -0.51% | 527,450 |
| Oct 8, 2026 | 19.49 | 19.84 | 19.40 | 19.45 | 19.45 | 0.05% | 553,045 |
| Oct 7, 2026 | 19.46 | 19.66 | 19.24 | 19.44 | 19.44 | - | 517,349 |
| Oct 6, 2026 | 19.86 | 19.96 | 19.44 | 19.44 | 19.44 | -1.92% | 516,473 |
| Oct 5, 2026 | 20.00 | 20.06 | 19.49 | 19.82 | 19.82 | -0.90% | 751,986 |
| Oct 2, 2026 | 20.39 | 20.49 | 20.00 | 20.00 | 20.00 | -1.67% | 449,869 |
| Oct 1, 2026 | 20.57 | 20.57 | 19.97 | 20.34 | 20.34 | -0.59% | 389,620 |
| Sep 30, 2026 | 20.26 | 20.56 | 20.05 | 20.46 | 20.46 | 0.44% | 468,593 |
| Sep 29, 2026 | 20.22 | 20.45 | 20.17 | 20.37 | 20.37 | 0.01% | 260,245 |
| Sep 28, 2026 | 20.30 | 20.59 | 20.00 | 20.42 | 20.37 | 0.54% | 256,802 |
| Sep 25, 2026 | 19.82 | 20.31 | 19.80 | 20.31 | 20.26 | 1.96% | 322,403 |
| Sep 24, 2026 | 20.43 | 20.43 | 19.87 | 19.92 | 19.87 | -2.59% | 337,167 |
| Sep 23, 2026 | 20.40 | 20.59 | 20.18 | 20.45 | 20.40 | 0.99% | 232,699 |
| Sep 22, 2026 | 20.15 | 20.50 | 20.11 | 20.25 | 20.20 | -0.05% | 434,909 |
| Sep 21, 2026 | 20.19 | 20.32 | 20.00 | 20.26 | 20.21 | 0.30% | 427,131 |
| Sep 18, 2026 | 20.27 | 20.30 | 19.97 | 20.20 | 20.15 | -0.49% | 1,011,799 |
| Sep 17, 2026 | 20.30 | 20.74 | 20.20 | 20.30 | 20.25 | 0.35% | 386,934 |
| Sep 16, 2026 | 20.11 | 20.39 | 20.11 | 20.23 | 20.18 | 0.10% | 158,858 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.05 | 20.21 | 20.16 | -0.93% | 220,301 |
| Sep 14, 2026 | 20.34 | 20.47 | 20.15 | 20.40 | 20.35 | 1.34% | 342,406 |
| Sep 11, 2026 | 20.40 | 20.52 | 20.10 | 20.13 | 20.08 | -0.94% | 293,984 |
| Sep 10, 2026 | 20.74 | 20.86 | 19.81 | 20.32 | 20.27 | -1.69% | 695,679 |
| Sep 9, 2026 | 20.83 | 20.86 | 20.64 | 20.67 | 20.62 | -0.67% | 303,497 |
| Sep 8, 2026 | 20.81 | 20.91 | 20.67 | 20.81 | 20.76 | -0.62% | 333,757 |
| Sep 4, 2026 | 20.99 | 21.07 | 20.83 | 20.94 | 20.89 | -0.19% | 201,772 |
| Sep 3, 2026 | 20.87 | 21.13 | 20.70 | 20.98 | 20.93 | 1.16% | 328,932 |
| Sep 2, 2026 | 20.39 | 20.77 | 20.36 | 20.74 | 20.69 | 1.72% | 496,929 |
| Sep 1, 2026 | 20.53 | 20.63 | 20.14 | 20.39 | 20.34 | -1.12% | 688,778 |
| Aug 31, 2026 | 20.48 | 20.75 | 20.47 | 20.62 | 20.57 | -0.14% | 408,023 |
| Aug 28, 2026 | 20.96 | 21.00 | 20.58 | 20.70 | 20.60 | -1.33% | 425,923 |
| Aug 27, 2026 | 21.23 | 21.23 | 20.82 | 20.98 | 20.87 | -1.18% | 326,671 |
| Aug 26, 2026 | 21.05 | 21.43 | 21.05 | 21.23 | 21.12 | 1.00% | 317,910 |
| Aug 25, 2026 | 21.10 | 21.23 | 20.95 | 21.02 | 20.91 | -0.19% | 549,345 |
| Aug 24, 2026 | 20.87 | 21.13 | 20.78 | 21.06 | 20.95 | 1.25% | 441,274 |
| Aug 21, 2026 | 21.00 | 21.07 | 20.73 | 20.80 | 20.69 | -0.95% | 2,618,539 |
| Aug 20, 2026 | 21.02 | 21.15 | 20.96 | 21.00 | 20.89 | -0.38% | 1,071,775 |
| Aug 19, 2026 | 20.82 | 21.18 | 20.70 | 21.08 | 20.97 | 1.49% | 799,825 |
| Aug 18, 2026 | 20.58 | 20.77 | 20.42 | 20.77 | 20.67 | 1.76% | 566,072 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.32 | 20.41 | 20.31 | -1.64% | 684,622 |
| Aug 14, 2026 | 21.00 | 21.12 | 20.71 | 20.75 | 20.65 | -1.24% | 508,505 |
| Aug 13, 2026 | 21.35 | 21.50 | 20.92 | 21.01 | 20.90 | -0.76% | 483,733 |
| Aug 12, 2026 | 21.10 | 21.52 | 20.77 | 21.17 | 21.06 | 0.09% | 1,057,362 |
| Aug 11, 2026 | 21.21 | 21.34 | 21.09 | 21.15 | 21.04 | 0.24% | 466,223 |
| Aug 10, 2026 | 21.33 | 21.48 | 21.00 | 21.10 | 20.99 | -1.49% | 625,763 |
| Aug 7, 2026 | 21.92 | 21.92 | 21.00 | 21.42 | 21.31 | -2.77% | 1,168,842 |